Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.22 | 17.27 | 17.02 | 17.15 | 191,414 | -0.07(-0.39%) |
Apr 27, 2012 | 17.10 | 17.33 | 16.98 | 17.22 | 246,374 | +0.13(+0.78%) |
Apr 26, 2012 | 16.99 | 17.16 | 16.93 | 17.08 | 203,569 | +0.10(+0.58%) |
Apr 25, 2012 | 16.89 | 17.01 | 16.82 | 16.99 | 243,553 | +0.24(+1.42%) |
Apr 24, 2012 | 16.56 | 16.77 | 16.54 | 16.75 | 222,827 | +0.19(+1.12%) |
Apr 23, 2012 | 16.53 | 16.64 | 16.43 | 16.56 | 318,148 | -0.18(-1.05%) |
Apr 20, 2012 | 16.66 | 16.83 | 16.56 | 16.74 | 400,878 | +0.23(+1.40%) |
Apr 19, 2012 | 16.58 | 16.61 | 16.37 | 16.51 | 263,961 | -0.04(-0.22%) |
Apr 18, 2012 | 16.52 | 16.62 | 16.46 | 16.54 | 299,644 | -0.03(-0.20%) |
Apr 17, 2012 | 16.40 | 16.65 | 16.29 | 16.58 | 472,589 | +0.32(+1.96%) |
Apr 16, 2012 | 16.07 | 16.41 | 16.00 | 16.26 | 276,587 | +0.29(+1.80%) |
Apr 13, 2012 | 15.99 | 16.08 | 15.92 | 15.97 | 241,212 | -0.05(-0.32%) |
Apr 12, 2012 | 15.97 | 16.12 | 15.89 | 16.02 | 339,642 | +0.04(+0.22%) |
Apr 11, 2012 | 16.09 | 16.09 | 15.88 | 15.99 | 389,756 | +0.04(+0.23%) |
Apr 10, 2012 | 16.19 | 16.28 | 15.91 | 15.95 | 285,890 | -0.26(-1.61%) |
Apr 09, 2012 | 16.08 | 16.27 | 16.08 | 16.21 | 235,363 | -0.11(-0.69%) |
Apr 05, 2012 | 16.21 | 16.38 | 16.16 | 16.32 | 280,230 | +0.03(+0.19%) |
Apr 04, 2012 | 16.35 | 16.39 | 16.13 | 16.29 | 201,263 | -0.16(-0.97%) |
Apr 03, 2012 | 16.55 | 16.63 | 16.36 | 16.45 | 310,220 | -0.10(-0.62%) |
Apr 02, 2012 | 16.42 | 16.67 | 16.30 | 16.56 | 311,555 | +0.14(+0.84%) |
Mar 30, 2012 | 16.20 | 16.52 | 16.13 | 16.42 | 524,259 | +0.35(+2.17%) |
Mar 29, 2012 | 15.99 | 16.13 | 15.93 | 16.07 | 144,379 | -0.03(-0.16%) |
Mar 28, 2012 | 16.08 | 16.12 | 16.00 | 16.09 | 299,106 | +0.05(+0.29%) |
Mar 27, 2012 | 15.98 | 16.19 | 15.98 | 16.05 | 243,497 | +0.05(+0.32%) |
Mar 26, 2012 | 15.93 | 16.01 | 15.86 | 16.00 | 296,394 | +0.16(+1.04%) |
Mar 23, 2012 | 15.61 | 15.86 | 15.55 | 15.83 | 290,902 | +0.16(+1.05%) |
Mar 22, 2012 | 15.64 | 15.68 | 15.45 | 15.67 | 308,998 | -0.03(-0.16%) |
Mar 21, 2012 | 15.76 | 15.90 | 15.69 | 15.69 | 186,100 | -0.08(-0.49%) |
Mar 20, 2012 | 15.77 | 15.82 | 15.68 | 15.77 | 200,544 | -0.09(-0.57%) |
Mar 19, 2012 | 15.72 | 15.87 | 15.67 | 15.86 | 317,153 | +0.15(+0.98%) |
Mar 16, 2012 | 15.64 | 15.72 | 15.57 | 15.71 | 334,502 | +0.05(+0.29%) |
Mar 15, 2012 | 15.73 | 15.73 | 15.53 | 15.66 | 212,651 | -0.09(-0.55%) |
Mar 14, 2012 | 15.91 | 15.91 | 15.63 | 15.75 | 188,840 | -0.16(-1.00%) |
Mar 13, 2012 | 15.69 | 15.91 | 15.58 | 15.91 | 273,630 | +0.34(+2.16%) |
Mar 12, 2012 | 15.56 | 15.62 | 15.49 | 15.57 | 211,533 | -0.01(-0.07%) |
Mar 09, 2012 | 15.51 | 15.72 | 15.42 | 15.58 | 502,556 | +0.07(+0.46%) |
Mar 08, 2012 | 15.59 | 15.64 | 15.42 | 15.51 | 274,976 | -0.03(-0.16%) |
Mar 07, 2012 | 15.61 | 15.66 | 15.43 | 15.53 | 224,055 | -0.02(-0.13%) |
Mar 06, 2012 | 15.51 | 15.70 | 15.46 | 15.55 | 219,323 | -0.12(-0.75%) |
Mar 05, 2012 | 15.54 | 15.68 | 15.41 | 15.67 | 255,753 | +0.15(+0.95%) |
Mar 02, 2012 | 15.62 | 15.70 | 15.44 | 15.52 | 388,588 | -0.10(-0.62%) |
Mar 01, 2012 | 15.86 | 15.98 | 15.56 | 15.62 | 381,774 | -0.14(-0.87%) |
Feb 29, 2012 | 16.22 | 16.42 | 15.75 | 15.76 | 514,461 | -0.51(-3.11%) |
Feb 28, 2012 | 15.95 | 16.40 | 15.91 | 16.26 | 317,260 | +0.37(+2.31%) |
Feb 27, 2012 | 15.68 | 15.93 | 15.51 | 15.90 | 202,519 | +0.16(+1.04%) |
Feb 24, 2012 | 15.93 | 15.95 | 15.71 | 15.73 | 318,463 | -0.22(-1.41%) |
Feb 23, 2012 | 15.69 | 15.99 | 15.66 | 15.96 | 228,962 | +0.25(+1.56%) |
Feb 22, 2012 | 16.05 | 16.07 | 15.66 | 15.71 | 318,782 | -0.33(-2.04%) |
Feb 21, 2012 | 16.11 | 16.21 | 15.96 | 16.04 | 243,458 | -0.11(-0.66%) |
Feb 17, 2012 | 16.28 | 16.32 | 16.10 | 16.15 | 279,676 | -0.06(-0.38%) |
Feb 16, 2012 | 16.12 | 16.38 | 16.12 | 16.21 | 283,610 | +0.08(+0.49%) |
Feb 15, 2012 | 16.21 | 16.26 | 16.04 | 16.13 | 281,990 | -0.06(-0.35%) |
Feb 14, 2012 | 16.36 | 16.36 | 16.15 | 16.18 | 226,366 | -0.18(-1.09%) |
Feb 13, 2012 | 16.38 | 16.43 | 16.30 | 16.36 | 269,154 | +0.12(+0.75%) |
Feb 10, 2012 | 16.29 | 16.43 | 16.24 | 16.24 | 260,120 | -0.21(-1.27%) |
Feb 09, 2012 | 16.60 | 16.62 | 16.34 | 16.45 | 120,871 | -0.11(-0.68%) |
Feb 08, 2012 | 16.56 | 16.62 | 16.40 | 16.56 | 157,477 | -0.03(-0.15%) |
Feb 07, 2012 | 16.30 | 16.63 | 16.27 | 16.59 | 246,917 | -0.05(-0.28%) |
Feb 06, 2012 | 16.60 | 16.70 | 16.56 | 16.63 | 204,762 | +0.01(+0.06%) |
Feb 03, 2012 | 16.55 | 16.69 | 16.55 | 16.62 | 327,041 | +0.25(+1.52%) |
Feb 02, 2012 | 16.49 | 16.57 | 16.36 | 16.37 | 354,395 | -0.11(-0.68%) |